IN XTMSCI EM CLITRALS (I6SZ)
DBI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.507 | 5.74123670887 | 26.2487 | 27.7879 | 26.2309 | 0 | 0 | IX |
| 4 | 1.4957 | 5.69573495811 | 26.26 | 27.7879 | 25.5496 | 0 | 0 | IX |
| 12 | 0.7992 | 2.9647765845 | 26.9565 | 27.7879 | 24.8932 | 0 | 0 | IX |
| 26 | 2.3099 | 9.07772599014 | 25.4458 | 27.7879 | 24.8597 | 0 | 0 | IX |
| 52 | 3.626 | 15.0271242494 | 24.1297 | 27.7879 | 23.099 | 0 | 0 | IX |
| 156 | 3.5541 | 14.6853927013 | 24.2016 | 27.7879 | 23.099 | 0 | 0 | IX |
| 260 | 3.5541 | 14.6853927013 | 24.2016 | 27.7879 | 23.099 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727454600 | 27.7557 | 0.33 | 1.19 | 27.6764 | 27.7879 | 27.6764 | 0 |
| 1727368200 | 27.43 | 0.57 | 2.12 | 27.3705 | 27.5344 | 27.3523 | 0 |
| 1727281800 | 26.8602 | 0.11 | 0.42 | 26.7645 | 26.8679 | 26.7598 | 0 |
| 1727195400 | 26.7485 | 0.47 | 1.78 | 26.6299 | 26.7501 | 26.6132 | 0 |
| 1727109000 | 26.2817 | -0.02 | -0.09 | 26.3386 | 26.4408 | 26.2699 | 0 |
| 1726849800 | 26.3049 | 0.12 | 0.48 | 26.2487 | 26.3622 | 26.2309 | 0 |
| 1726763400 | 26.1803 | 0.14 | 0.55 | 26.1839 | 26.2765 | 26.1013 | 0 |
| 1726677000 | 26.0361 | -0.13 | -0.51 | 26.0908 | 26.0908 | 25.9376 | 0 |
| 1726590600 | 26.1687 | 0.17 | 0.64 | 26.0623 | 26.1692 | 26.0446 | 0 |
| 1726504200 | 26.0021 | -0.02 | -0.10 | 26.0233 | 26.0575 | 25.9647 | 0 |
| 1726245000 | 26.0269 | 0.05 | 0.20 | 25.9802 | 26.0319 | 25.951 | 0 |
| 1726158600 | 25.9754 | 0.31 | 1.22 | 25.9644 | 26.0323 | 25.9501 | 0 |
| 1726072200 | 25.6615 | -0.02 | -0.09 | 25.6384 | 25.6888 | 25.5496 | 0 |
| 1725985800 | 25.6843 | 0.02 | 0.08 | 25.653 | 25.7132 | 25.6377 | 0 |
| 1725899400 | 25.6645 | -0.13 | -0.50 | 25.5965 | 25.6919 | 25.5838 | 0 |
| 1725640200 | 25.793 | 0.03 | 0.11 | 25.7916 | 25.8308 | 25.6795 | 0 |
| 1725553800 | 25.7639 | 0.02 | 0.07 | 25.7794 | 25.8076 | 25.732 | 0 |
| 1725467400 | 25.7456 | -0.44 | -1.70 | 25.7399 | 25.7711 | 25.696 | 0 |
| 1725381000 | 26.1899 | -0.02 | -0.08 | 26.1939 | 26.2043 | 26.1213 | 0 |
| 1725294600 | 26.2099 | -0.11 | -0.42 | 26.2218 | 26.2611 | 26.1871 | 0 |
| 1725035400 | 26.3202 | 0.2 | 0.78 | 26.26 | 26.3287 | 26.1395 | 0 |
| 1724949000 | 26.1174 | -0.01 | -0.05 | 26.0107 | 26.1649 | 26.0064 | 0 |
| 1724862600 | 26.1307 | 0.02 | 0.08 | 26.1158 | 26.1567 | 26.0821 | 0 |
| 1724776200 | 26.1108 | -0.19 | -0.73 | 26.2091 | 26.2091 | 26.1108 | 0 |
| 1724689800 | 26.3022 | 0 | 0.01 | 26.3824 | 26.4193 | 26.2756 | 0 |
| 1724430600 | 26.2999 | -0.13 | -0.48 | 26.3563 | 26.3942 | 26.2408 | 0 |
| 1724344200 | 26.4269 | -0.08 | -0.29 | 26.491 | 26.5358 | 26.3953 | 0 |
| 1724257800 | 26.5047 | -0.18 | -0.68 | 26.5534 | 26.5984 | 26.4995 | 0 |
| 1724171400 | 26.6874 | -0.05 | -0.17 | 26.7643 | 26.7973 | 26.6272 | 0 |
| 1724085000 | 26.7335 | 0.08 | 0.28 | 26.7047 | 26.7676 | 26.6868 | 0 |
| 1723825800 | 26.6583 | 0.39 | 1.49 | 26.6166 | 26.6924 | 26.6115 | 0 |
| 1723739400 | 26.2679 | -0.1 | -0.37 | 26.2669 | 26.3775 | 26.2516 | 0 |
| 1723653000 | 26.3654 | 0.11 | 0.43 | 26.3208 | 26.3995 | 26.3208 | 0 |
| 1723566600 | 26.2516 | -0.04 | -0.17 | 26.281 | 26.3119 | 26.2189 | 0 |
| 1723480200 | 26.2956 | 0.14 | 0.52 | 26.2594 | 26.3143 | 26.2542 | 0 |
| 1723221000 | 26.1605 | 0.33 | 1.28 | 26.1496 | 26.2348 | 26.1455 | 0 |
| 1723134600 | 25.8297 | -0.11 | -0.41 | 25.8815 | 25.9143 | 25.8245 | 0 |
| 1723048200 | 25.9369 | 0.47 | 1.85 | 25.869 | 25.9576 | 25.8684 | 0 |
| 1722961800 | 25.467 | 0.42 | 1.68 | 25.3772 | 25.4787 | 25.3535 | 0 |
| 1722875400 | 25.0472 | -0.96 | -3.71 | 25.0888 | 25.1142 | 24.8932 | 0 |
| 1722616200 | 26.0112 | -0.65 | -2.43 | 26.1886 | 26.2032 | 25.9604 | 0 |
| 1722529800 | 26.6591 | 0.19 | 0.72 | 26.6242 | 26.7139 | 26.5794 | 0 |
| 1722443400 | 26.4698 | 0.33 | 1.28 | 26.379 | 26.5002 | 26.2958 | 0 |
| 1722357000 | 26.135 | -0.09 | -0.36 | 26.1466 | 26.161 | 26.0995 | 0 |
| 1722270600 | 26.2291 | 0.13 | 0.50 | 26.238 | 26.3436 | 26.2152 | 0 |
| 1722011400 | 26.0976 | -0.03 | -0.13 | 26.0556 | 26.1086 | 26.0468 | 0 |
| 1721925000 | 26.1324 | -0.13 | -0.50 | 26.1153 | 26.1648 | 26.0297 | 0 |
| 1721838600 | 26.2648 | -0.12 | -0.45 | 26.3154 | 26.3424 | 26.2341 | 0 |
| 1721752200 | 26.3838 | 0.04 | 0.16 | 26.3336 | 26.4515 | 26.2876 | 0 |
| 1721665800 | 26.3422 | -0.05 | -0.18 | 26.279 | 26.3453 | 26.2448 | 0 |
| 1721406600 | 26.3908 | -0.3 | -1.13 | 26.4182 | 26.4302 | 26.3636 | 0 |
| 1721320200 | 26.6922 | -0.06 | -0.22 | 26.68 | 26.7169 | 26.64 | 0 |
| 1721233800 | 26.7509 | -0.22 | -0.82 | 26.8421 | 26.8423 | 26.7148 | 0 |
| 1721147400 | 26.971 | -0 | -0.01 | 26.9943 | 26.9996 | 26.9321 | 0 |
| 1721061000 | 26.9727 | -0.11 | -0.39 | 27.0022 | 27.0123 | 26.9262 | 0 |
| 1720801800 | 27.0793 | -0.17 | -0.64 | 27.1926 | 27.1996 | 27.0734 | 0 |
| 1720715400 | 27.2535 | 0.23 | 0.84 | 27.27 | 27.2765 | 27.1546 | 0 |
| 1720629000 | 27.0259 | -0.07 | -0.26 | 27.1021 | 27.1246 | 27.0156 | 0 |
| 1720542600 | 27.0957 | 0.19 | 0.72 | 27.0296 | 27.1037 | 26.9964 | 0 |
| 1720456200 | 26.902 | 0.04 | 0.14 | 26.9119 | 26.9277 | 26.8535 | 0 |
| 1720197000 | 26.8651 | -0.04 | -0.16 | 26.9565 | 26.9806 | 26.8393 | 0 |
| 1720110600 | 26.9084 | 0.28 | 1.05 | 26.8952 | 26.9415 | 26.8648 | 0 |
| 1720024200 | 26.6297 | 0.17 | 0.64 | 26.6404 | 26.6833 | 26.6144 | 0 |
| 1719937800 | 26.4606 | -0.24 | -0.91 | 26.5802 | 26.5964 | 26.4578 | 0 |
| 1719851400 | 26.7046 | 0 | 0.00 | 26.6566 | 26.7164 | 26.6019 | 0 |
| 1719592200 | 26.7043 | 0.11 | 0.42 | 26.6821 | 26.7351 | 26.6613 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
